PSH-R.BK(PSH-R.BK)
PSH-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $3.46 | $3.48 | $3.40 | $3.44 | 2.42M |
| 7/1/2026 | $3.40 | $3.44 | $3.38 | $3.44 | 2.82M |
| 6/30/2026 | $3.32 | $3.36 | $3.30 | $3.36 | 755,200 |
| 6/29/2026 | $3.36 | $3.38 | $3.30 | $3.30 | 1.34M |
| 6/26/2026 | $3.34 | $3.38 | $3.34 | $3.36 | 909,100 |
| 6/25/2026 | $3.34 | $3.38 | $3.34 | $3.34 | 643,000 |
| 6/24/2026 | $3.38 | $3.38 | $3.34 | $3.36 | 954,200 |
| 6/23/2026 | $3.38 | $3.40 | $3.36 | $3.36 | 458,100 |
| 6/22/2026 | $3.40 | $3.42 | $3.38 | $3.38 | 1.32M |
| 6/19/2026 | $3.42 | $3.46 | $3.40 | $3.40 | 727,200 |
| 6/18/2026 | $3.48 | $3.48 | $3.42 | $3.46 | 369,900 |
| 6/17/2026 | $3.44 | $3.46 | $3.42 | $3.46 | 414,500 |
| 6/16/2026 | $3.42 | $3.44 | $3.40 | $3.44 | 121,200 |
| 6/15/2026 | $3.40 | $3.44 | $3.38 | $3.42 | 695,000 |
| 6/12/2026 | $3.44 | $3.46 | $3.36 | $3.44 | 513,500 |
| 6/11/2026 | $3.44 | $3.46 | $3.40 | $3.44 | 267,800 |
| 6/10/2026 | $3.42 | $3.44 | $3.42 | $3.42 | 298,100 |
| 6/9/2026 | $3.50 | $3.50 | $3.42 | $3.42 | 806,600 |
| 6/8/2026 | $3.50 | $3.50 | $3.42 | $3.42 | 767,400 |
| 6/5/2026 | $3.46 | $3.46 | $3.40 | $3.42 | 753,500 |
| 6/4/2026 | $3.42 | $3.48 | $3.42 | $3.46 | 607,600 |
| 6/2/2026 | $3.42 | $3.46 | $3.42 | $3.46 | 731,300 |
| 5/29/2026 | $3.42 | $3.46 | $3.42 | $3.42 | 760,300 |
| 5/28/2026 | $3.44 | $3.46 | $3.42 | $3.46 | 800,000 |
| 5/27/2026 | $3.44 | $3.46 | $3.42 | $3.44 | 506,700 |
| 5/26/2026 | $3.42 | $3.46 | $3.40 | $3.42 | 289,100 |
| 5/25/2026 | $3.46 | $3.48 | $3.40 | $3.42 | 2.69M |
| 5/22/2026 | $3.46 | $3.46 | $3.44 | $3.46 | 278,300 |
| 5/21/2026 | $3.46 | $3.46 | $3.42 | $3.44 | 248,400 |
| 5/20/2026 | $3.42 | $3.46 | $3.42 | $3.46 | 508,400 |
| 5/19/2026 | $3.44 | $3.46 | $3.38 | $3.42 | 567,700 |
| 5/18/2026 | $3.46 | $3.48 | $3.40 | $3.44 | 342,700 |
| 5/15/2026 | $3.44 | $3.46 | $3.42 | $3.46 | 206,000 |
| 5/14/2026 | $3.44 | $3.46 | $3.40 | $3.44 | 365,900 |
| 5/13/2026 | $3.44 | $3.44 | $3.40 | $3.42 | 123,800 |
| 5/12/2026 | $3.42 | $3.44 | $3.40 | $3.42 | 582,300 |
| 5/11/2026 | $3.44 | $3.46 | $3.42 | $3.44 | 300,600 |
| 5/8/2026 | $3.44 | $3.48 | $3.42 | $3.46 | 207,200 |
| 5/7/2026 | $3.44 | $3.48 | $3.44 | $3.44 | 354,900 |
| 5/6/2026 | $3.44 | $3.48 | $3.42 | $3.48 | 421,600 |
| 5/5/2026 | $3.44 | $3.46 | $3.38 | $3.44 | 1.15M |
| 4/30/2026 | $3.44 | $3.46 | $3.44 | $3.44 | 243,900 |
| 4/29/2026 | $3.46 | $3.48 | $3.44 | $3.44 | 207,300 |
| 4/28/2026 | $3.44 | $3.46 | $3.44 | $3.44 | 284,200 |
| 4/27/2026 | $3.46 | $3.48 | $3.44 | $3.44 | 337,300 |
| 4/24/2026 | $3.46 | $3.48 | $3.44 | $3.46 | 219,600 |
| 4/23/2026 | $3.48 | $3.48 | $3.44 | $3.48 | 438,800 |
| 4/22/2026 | $3.46 | $3.50 | $3.46 | $3.46 | 154,300 |
| 4/21/2026 | $3.48 | $3.50 | $3.46 | $3.46 | 345,800 |
| 4/20/2026 | $3.46 | $3.50 | $3.46 | $3.48 | 280,200 |
| 4/17/2026 | $3.48 | $3.50 | $3.46 | $3.46 | 300,800 |
| 4/16/2026 | $3.48 | $3.50 | $3.46 | $3.48 | 446,000 |
| 4/10/2026 | $3.50 | $3.52 | $3.48 | $3.50 | 581,400 |
| 4/9/2026 | $3.44 | $3.50 | $3.44 | $3.50 | 633,300 |
| 4/8/2026 | $3.50 | $3.52 | $3.48 | $3.52 | 1.10M |
| 4/7/2026 | $3.52 | $3.52 | $3.48 | $3.50 | 163,200 |
| 4/3/2026 | $3.52 | $3.54 | $3.50 | $3.50 | 251,600 |